Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 47.72 49.53 46.85 47.61 1,979,418 -0.32(-0.66%)
Mar 28, 2008 48.51 49.58 47.46 47.93 1,319,795 -0.31(-0.64%)
Mar 27, 2008 48.98 49.72 47.96 48.24 1,689,892 -1.09(-2.21%)
Mar 26, 2008 48.97 49.35 47.31 49.33 1,681,664 +1.08(+2.24%)
Mar 25, 2008 46.72 48.72 46.12 48.25 2,076,283 +2.63(+5.77%)
Mar 24, 2008 43.23 46.28 43.23 45.62 1,607,415 +2.40(+5.56%)
Mar 21, 2008 44.87 44.91 41.73 43.22 4,159,135 +0.00(+0.00%)
Mar 20, 2008 44.87 44.91 41.73 43.22 4,159,135 -1.69(-3.77%)
Mar 19, 2008 49.31 49.31 44.91 44.91 1,667,988 -4.58(-9.25%)
Mar 18, 2008 46.30 49.70 46.30 49.49 2,540,175 +3.87(+8.49%)
Mar 17, 2008 46.22 47.29 44.36 45.62 1,405,954 -1.80(-3.79%)
Mar 14, 2008 48.31 48.81 46.43 47.42 1,967,783 -0.41(-0.85%)
Mar 13, 2008 46.94 48.13 46.94 47.82 3,177,701 +0.09(+0.18%)
Mar 12, 2008 48.62 49.32 47.55 47.73 3,489,423 -0.89(-1.83%)
Mar 11, 2008 48.58 48.76 46.78 48.62 2,536,050 +1.69(+3.59%)
Mar 10, 2008 49.31 49.67 46.66 46.94 1,989,666 -2.74(-5.52%)
Mar 07, 2008 50.51 51.79 49.10 49.68 1,489,824 -1.94(-3.76%)
Mar 06, 2008 52.69 52.95 51.30 51.62 1,201,372 -1.07(-2.04%)
Mar 05, 2008 51.61 53.37 51.61 52.70 1,649,120 +1.38(+2.68%)
Mar 04, 2008 52.57 52.84 50.10 51.32 1,895,184 -1.70(-3.21%)
Mar 03, 2008 51.05 53.48 50.90 53.02 1,611,601 +1.45(+2.81%)
Feb 29, 2008 50.89 51.77 50.58 51.57 2,087,581 -0.14(-0.28%)
Feb 28, 2008 52.04 52.35 50.95 51.72 1,626,030 -0.60(-1.16%)
Feb 27, 2008 52.57 53.96 51.86 52.32 1,574,018 -0.72(-1.35%)
Feb 26, 2008 53.75 54.46 52.99 53.04 2,042,256 -0.54(-1.01%)
Feb 25, 2008 51.43 53.71 51.30 53.58 2,071,723 +2.16(+4.21%)
Feb 22, 2008 52.10 52.50 49.75 51.42 1,801,928 -0.64(-1.22%)
Feb 21, 2008 52.15 52.79 51.46 52.05 1,707,268 +0.41(+0.80%)
Feb 20, 2008 50.36 51.84 49.15 51.64 2,069,989 +0.95(+1.87%)
Feb 19, 2008 51.71 52.62 50.16 50.69 2,031,081 -0.59(-1.15%)
Feb 18, 2008 50.45 51.45 49.61 51.28 0 +0.00(+0.00%)
Feb 15, 2008 50.45 51.45 49.61 51.28 1,624,162 +0.33(+0.66%)
Feb 14, 2008 52.70 52.74 50.40 50.95 2,950,701 -1.69(-3.20%)
Feb 13, 2008 50.71 53.12 49.71 52.63 4,034,468 +2.43(+4.85%)
Feb 12, 2008 47.46 50.84 47.29 50.20 3,968,464 +3.08(+6.53%)
Feb 11, 2008 45.49 47.46 44.77 47.12 1,813,431 +2.01(+4.46%)
Feb 08, 2008 44.10 45.26 43.62 45.11 2,194,004 +0.83(+1.87%)
Feb 07, 2008 44.29 45.58 42.61 44.28 6,290,273 -1.80(-3.92%)
Feb 06, 2008 45.32 47.30 45.21 46.09 1,792,384 +0.32(+0.69%)
Feb 05, 2008 47.18 47.63 45.56 45.77 1,643,735 -2.38(-4.94%)
Feb 04, 2008 49.41 50.02 47.99 48.15 1,605,807 -1.27(-2.57%)
Feb 01, 2008 47.85 50.29 47.71 49.42 2,515,322 +1.53(+3.20%)
Jan 31, 2008 45.13 48.27 44.87 47.88 2,190,659 +1.67(+3.61%)
Jan 30, 2008 46.78 47.88 45.53 46.22 2,369,685 -0.14(-0.31%)
Jan 29, 2008 47.25 47.39 45.60 46.36 3,720,429 -0.56(-1.20%)
Jan 28, 2008 44.85 47.01 44.24 46.92 2,073,571 +1.82(+4.04%)
Jan 25, 2008 45.66 46.84 44.06 45.10 3,236,743 +1.34(+3.05%)
Jan 24, 2008 45.67 46.88 42.68 43.77 3,453,228 -1.54(-3.40%)
Jan 23, 2008 45.38 46.45 39.60 45.31 5,949,432 -1.68(-3.57%)
Jan 22, 2008 43.21 47.66 42.14 46.99 4,190,043 +1.02(+2.21%)
Jan 21, 2008 47.96 49.20 44.24 45.97 0 +0.00(+0.00%)
Jan 18, 2008 47.96 49.20 44.24 45.97 3,809,522 -2.07(-4.30%)
Jan 17, 2008 51.71 52.23 45.98 48.04 5,131,454 -3.56(-6.90%)
Jan 16, 2008 53.45 53.66 50.08 51.60 3,911,450 -2.17(-4.04%)
Jan 15, 2008 53.42 54.49 52.65 53.77 2,199,630 -0.34(-0.63%)
Jan 14, 2008 51.19 54.37 51.10 54.11 2,236,913 +3.38(+6.66%)
Jan 11, 2008 50.89 52.73 50.48 50.73 2,104,976 -0.72(-1.41%)
Jan 10, 2008 49.13 52.36 48.61 51.46 3,194,352 +2.08(+4.20%)
Jan 09, 2008 49.94 50.31 47.17 49.38 3,354,862 -0.64(-1.27%)
Jan 08, 2008 53.68 54.51 49.83 50.02 2,311,448 -3.36(-6.30%)
Jan 07, 2008 54.32 55.30 51.69 53.38 1,921,063 -0.80(-1.48%)
Jan 04, 2008 55.21 55.78 53.72 54.18 3,179,158 -1.88(-3.35%)
Jan 03, 2008 53.32 57.20 53.16 56.06 2,248,204 +2.93(+5.52%)
Jan 02, 2008 54.06 54.12 52.61 53.13 1,932,287 -0.93(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.